Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	33.81	33.90	33.47	33.47	2,639,425	-0.25(-0.73%)
Aug 28, 2015	33.87	34.00	33.63	33.71	1,596,035	-0.55(-1.60%)
Aug 27, 2015	33.90	34.41	33.67	34.26	1,700,729	+0.65(+1.93%)
Aug 26, 2015	33.63	33.70	32.85	33.61	4,613,869	+0.89(+2.72%)
Aug 25, 2015	34.25	34.26	32.69	32.72	5,642,675	+0.10(+0.31%)
Aug 24, 2015	32.79	33.72	32.08	32.62	4,564,646	-1.25(-3.70%)
Aug 21, 2015	34.74	35.06	33.87	33.87	2,126,009	-0.83(-2.39%)
Aug 20, 2015	35.42	35.42	34.70	34.70	1,246,213	-0.90(-2.52%)
Aug 19, 2015	35.51	35.82	35.25	35.60	941,104	-0.18(-0.52%)
Aug 18, 2015	36.09	36.09	35.78	35.78	1,055,656	-0.36(-1.00%)
Aug 17, 2015	35.73	36.14	35.64	36.14	3,672,439	+0.24(+0.67%)
Aug 14, 2015	35.92	36.03	35.66	35.90	885,420	-0.53(-1.46%)
Aug 13, 2015	36.34	36.56	36.26	36.44	1,229,779	-0.10(-0.26%)
Aug 12, 2015	36.33	36.53	36.03	36.53	1,978,883	-0.68(-1.82%)
Aug 11, 2015	37.43	37.52	37.03	37.21	1,134,680	-0.40(-1.07%)
Aug 10, 2015	37.16	37.61	37.16	37.61	919,962	+0.75(+2.04%)
Aug 07, 2015	36.77	36.94	36.59	36.86	744,447	-0.40(-1.07%)
Aug 06, 2015	37.55	37.60	37.13	37.26	2,711,990	-0.17(-0.46%)
Aug 05, 2015	37.16	37.48	37.09	37.43	1,293,798	+0.83(+2.28%)
Aug 04, 2015	36.74	36.85	36.55	36.59	785,732	+0.01(+0.02%)
Aug 03, 2015	37.00	37.07	36.56	36.59	3,137,255	-0.35(-0.94%)
Jul 31, 2015	36.87	37.11	36.70	36.94	1,260,029	+0.29(+0.78%)
Jul 30, 2015	36.14	36.65	35.89	36.65	1,261,524	+0.64(+1.77%)
Jul 29, 2015	36.77	36.97	36.01	36.01	1,889,985	-0.80(-2.17%)
Jul 28, 2015	36.51	36.83	36.35	36.81	1,454,638	+0.33(+0.90%)
Jul 27, 2015	36.58	36.70	36.26	36.48	1,362,906	-0.14(-0.39%)
Jul 24, 2015	36.85	37.00	36.36	36.63	2,724,726	+0.12(+0.32%)
Jul 23, 2015	36.72	37.00	36.51	36.51	2,195,127	+0.19(+0.53%)
Jul 22, 2015	36.33	36.42	36.16	36.32	1,882,710	+0.07(+0.19%)
Jul 21, 2015	36.37	36.41	36.23	36.25	3,924,183	-0.18(-0.49%)
Jul 20, 2015	36.78	36.78	36.33	36.43	3,295,990	-0.24(-0.65%)
Jul 17, 2015	36.77	36.80	36.48	36.67	1,369,842	+0.05(+0.13%)
Jul 16, 2015	36.81	36.90	36.62	36.62	1,284,458	+0.37(+1.02%)
Jul 15, 2015	36.46	36.66	36.20	36.25	1,524,539	-0.24(-0.66%)
Jul 14, 2015	36.07	36.49	36.00	36.49	2,583,959	+0.85(+2.38%)
Jul 13, 2015	35.88	35.91	35.64	35.64	2,976,111	+0.42(+1.18%)
Jul 10, 2015	35.54	35.54	35.01	35.23	4,377,849	+1.85(+5.56%)
Jul 09, 2015	33.67	33.84	33.37	33.37	1,635,372	+0.49(+1.50%)
Jul 08, 2015	32.97	33.10	32.69	32.88	1,060,772	-0.10(-0.29%)
Jul 07, 2015	32.64	33.14	32.22	32.98	2,712,262	+0.03(+0.10%)
Jul 06, 2015	32.85	33.39	32.78	32.94	2,226,487	-0.90(-2.67%)
Jul 02, 2015	34.01	33.84	33.84	33.84	1,381,455	-0.20(-0.58%)
Jul 01, 2015	33.99	34.19	33.80	34.04	1,718,454	+0.16(+0.46%)
Jun 30, 2015	34.63	34.64	33.58	33.89	2,559,017	-0.21(-0.62%)
Jun 29, 2015	34.33	34.61	34.00	34.10	2,648,591	-1.40(-3.93%)
Jun 26, 2015	35.73	35.85	35.33	35.49	1,458,135	+0.27(+0.76%)
Jun 25, 2015	35.37	35.45	35.04	35.23	1,698,037	-0.10(-0.29%)
Jun 24, 2015	35.35	35.52	35.19	35.33	7,430,390	+0.29(+0.84%)
Jun 23, 2015	35.29	35.33	35.03	35.03	3,255,390	+0.14(+0.39%)
Jun 22, 2015	34.93	35.47	34.80	34.90	2,405,515	+1.33(+3.95%)
Jun 19, 2015	33.66	33.77	33.46	33.57	4,669,613	-0.04(-0.12%)
Jun 18, 2015	33.39	34.19	33.37	33.61	3,201,130	+0.22(+0.66%)
Jun 17, 2015	33.41	33.46	33.00	33.39	3,752,522	-0.28(-0.83%)
Jun 16, 2015	33.66	33.80	33.52	33.67	1,639,146	-0.15(-0.45%)
Jun 15, 2015	33.71	33.84	33.52	33.82	5,116,211	-0.79(-2.29%)
Jun 12, 2015	34.26	34.62	34.05	34.62	6,024,403	-0.39(-1.11%)
Jun 11, 2015	34.89	35.17	34.72	35.01	3,926,168	+0.39(+1.13%)
Jun 10, 2015	34.12	34.69	34.00	34.62	3,758,108	+0.80(+2.37%)
Jun 09, 2015	33.80	33.95	33.50	33.82	6,863,504	-0.05(-0.14%)
Jun 08, 2015	33.88	33.94	33.71	33.86	3,691,232	-0.05(-0.14%)
Jun 05, 2015	33.86	34.14	33.71	33.91	2,430,872	-0.91(-2.61%)
Jun 04, 2015	35.03	35.62	34.71	34.82	1,467,453	-0.14(-0.39%)
Jun 03, 2015	34.92	35.25	34.88	34.96	2,179,084	+0.90(+2.65%)
Jun 02, 2015	34.10	34.30	33.96	34.06	1,357,713	+0.34(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.